4100 戸田工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 415 | 419 | 414 | 415 | 30,000 | 4,150 |
| 2004-12-29 | 412 | 413 | 409 | 411 | 34,000 | 4,110 |
| 2004-12-28 | 410 | 411 | 407 | 411 | 36,000 | 4,110 |
| 2004-12-27 | 412 | 412 | 407 | 409 | 38,000 | 4,090 |
| 2004-12-24 | 410 | 413 | 410 | 411 | 52,000 | 4,110 |
| 2004-12-22 | 413 | 413 | 409 | 412 | 49,000 | 4,120 |
| 2004-12-21 | 412 | 414 | 411 | 411 | 38,000 | 4,110 |
| 2004-12-20 | 405 | 409 | 405 | 407 | 40,000 | 4,070 |
| 2004-12-17 | 405 | 408 | 405 | 408 | 41,000 | 4,080 |
| 2004-12-16 | 413 | 413 | 406 | 407 | 29,000 | 4,070 |
| 2004-12-15 | 414 | 414 | 411 | 411 | 21,000 | 4,110 |
| 2004-12-14 | 415 | 415 | 410 | 411 | 34,000 | 4,110 |
| 2004-12-13 | 414 | 416 | 414 | 416 | 21,000 | 4,160 |
| 2004-12-10 | 413 | 413 | 410 | 412 | 97,000 | 4,120 |
| 2004-12-09 | 412 | 412 | 407 | 409 | 17,000 | 4,090 |
| 2004-12-08 | 411 | 413 | 408 | 413 | 31,000 | 4,130 |
| 2004-12-07 | 409 | 415 | 406 | 411 | 52,000 | 4,110 |
| 2004-12-06 | 405 | 409 | 404 | 407 | 50,000 | 4,070 |
| 2004-12-03 | 405 | 409 | 405 | 405 | 38,000 | 4,050 |
| 2004-12-02 | 406 | 407 | 406 | 407 | 25,000 | 4,070 |
| 2004-12-01 | 401 | 406 | 401 | 406 | 39,000 | 4,060 |
| 2004-11-30 | 409 | 410 | 404 | 404 | 35,000 | 4,040 |
| 2004-11-29 | 402 | 407 | 402 | 405 | 12,000 | 4,050 |
| 2004-11-26 | 404 | 405 | 401 | 401 | 30,000 | 4,010 |
| 2004-11-25 | 408 | 408 | 402 | 402 | 20,000 | 4,020 |
| 2004-11-24 | 405 | 405 | 402 | 405 | 38,000 | 4,050 |
| 2004-11-22 | 404 | 406 | 403 | 404 | 52,000 | 4,040 |
| 2004-11-19 | 405 | 409 | 404 | 404 | 39,000 | 4,040 |
| 2004-11-18 | 407 | 408 | 404 | 404 | 31,000 | 4,040 |
| 2004-11-17 | 405 | 407 | 405 | 405 | 30,000 | 4,050 |
| 2004-11-16 | 409 | 409 | 406 | 406 | 17,000 | 4,060 |
| 2004-11-15 | 406 | 410 | 405 | 410 | 25,000 | 4,100 |
| 2004-11-12 | 403 | 405 | 403 | 405 | 25,000 | 4,050 |
| 2004-11-11 | 406 | 409 | 405 | 405 | 23,000 | 4,050 |
| 2004-11-10 | 406 | 409 | 404 | 408 | 18,000 | 4,080 |
| 2004-11-09 | 408 | 408 | 405 | 405 | 31,000 | 4,050 |
| 2004-11-08 | 408 | 410 | 406 | 409 | 55,000 | 4,090 |
| 2004-11-05 | 408 | 412 | 407 | 408 | 79,000 | 4,080 |
| 2004-11-04 | 409 | 410 | 406 | 407 | 26,000 | 4,070 |
| 2004-11-02 | 404 | 405 | 402 | 405 | 31,000 | 4,050 |
| 2004-11-01 | 406 | 406 | 402 | 403 | 37,000 | 4,030 |
| 2004-10-29 | 411 | 411 | 406 | 407 | 56,000 | 4,070 |
| 2004-10-28 | 410 | 412 | 410 | 411 | 32,000 | 4,110 |
| 2004-10-27 | 412 | 413 | 409 | 409 | 42,000 | 4,090 |
| 2004-10-26 | 414 | 415 | 412 | 412 | 25,000 | 4,120 |
| 2004-10-25 | 411 | 422 | 411 | 412 | 43,000 | 4,120 |
| 2004-10-22 | 423 | 423 | 419 | 421 | 15,000 | 4,210 |
| 2004-10-21 | 422 | 422 | 417 | 418 | 21,000 | 4,180 |
| 2004-10-20 | 422 | 422 | 419 | 419 | 10,000 | 4,190 |
| 2004-10-19 | 422 | 424 | 420 | 423 | 31,000 | 4,230 |
| 2004-10-18 | 421 | 423 | 420 | 420 | 37,000 | 4,200 |
| 2004-10-15 | 422 | 423 | 420 | 420 | 24,000 | 4,200 |
| 2004-10-14 | 432 | 432 | 424 | 424 | 24,000 | 4,240 |
| 2004-10-13 | 435 | 435 | 430 | 432 | 15,000 | 4,320 |
| 2004-10-12 | 437 | 437 | 435 | 435 | 37,000 | 4,350 |
| 2004-10-08 | 439 | 440 | 437 | 437 | 25,000 | 4,370 |
| 2004-10-07 | 440 | 440 | 438 | 439 | 26,000 | 4,390 |
| 2004-10-06 | 440 | 442 | 437 | 440 | 37,000 | 4,400 |
| 2004-10-05 | 446 | 447 | 444 | 447 | 19,000 | 4,470 |
| 2004-10-04 | 439 | 442 | 439 | 442 | 18,000 | 4,420 |
| 2004-10-01 | 435 | 442 | 433 | 442 | 29,000 | 4,420 |
| 2004-09-30 | 443 | 443 | 428 | 430 | 38,000 | 4,300 |
| 2004-09-29 | 435 | 438 | 435 | 438 | 27,000 | 4,380 |
| 2004-09-28 | 437 | 437 | 430 | 436 | 20,000 | 4,360 |
| 2004-09-27 | 439 | 440 | 427 | 433 | 39,000 | 4,330 |
| 2004-09-24 | 445 | 450 | 442 | 446 | 22,000 | 4,460 |
| 2004-09-22 | 456 | 456 | 448 | 452 | 41,000 | 4,520 |
| 2004-09-21 | 451 | 452 | 451 | 451 | 15,000 | 4,510 |
| 2004-09-17 | 450 | 451 | 446 | 450 | 15,000 | 4,500 |
| 2004-09-16 | 444 | 450 | 444 | 450 | 15,000 | 4,500 |
| 2004-09-15 | 450 | 451 | 447 | 447 | 28,000 | 4,470 |
| 2004-09-14 | 447 | 450 | 443 | 448 | 17,000 | 4,480 |
| 2004-09-13 | 441 | 445 | 440 | 444 | 13,000 | 4,440 |
| 2004-09-10 | 446 | 446 | 440 | 442 | 83,000 | 4,420 |
| 2004-09-09 | 445 | 445 | 441 | 442 | 9,000 | 4,420 |
| 2004-09-08 | 446 | 446 | 442 | 444 | 18,000 | 4,440 |
| 2004-09-07 | 443 | 443 | 440 | 443 | 22,000 | 4,430 |
| 2004-09-06 | 441 | 442 | 438 | 442 | 30,000 | 4,420 |
| 2004-09-03 | 438 | 442 | 438 | 440 | 12,000 | 4,400 |
| 2004-09-02 | 439 | 442 | 434 | 437 | 62,000 | 4,370 |
| 2004-09-01 | 440 | 441 | 438 | 439 | 19,000 | 4,390 |
| 2004-08-31 | 441 | 443 | 440 | 441 | 15,000 | 4,410 |
| 2004-08-30 | 442 | 443 | 440 | 442 | 18,000 | 4,420 |
| 2004-08-27 | 445 | 446 | 439 | 442 | 31,000 | 4,420 |
| 2004-08-26 | 449 | 449 | 443 | 444 | 17,000 | 4,440 |
| 2004-08-25 | 443 | 449 | 443 | 449 | 10,000 | 4,490 |
| 2004-08-24 | 450 | 450 | 445 | 445 | 10,000 | 4,450 |
| 2004-08-23 | 445 | 448 | 440 | 448 | 23,000 | 4,480 |
| 2004-08-20 | 448 | 448 | 445 | 448 | 6,000 | 4,480 |
| 2004-08-19 | 448 | 448 | 442 | 446 | 15,000 | 4,460 |
| 2004-08-18 | 447 | 448 | 441 | 448 | 27,000 | 4,480 |
| 2004-08-17 | 450 | 450 | 446 | 447 | 6,000 | 4,470 |
| 2004-08-16 | 450 | 452 | 447 | 450 | 16,000 | 4,500 |
| 2004-08-13 | 459 | 459 | 451 | 454 | 14,000 | 4,540 |
| 2004-08-12 | 454 | 460 | 454 | 459 | 8,000 | 4,590 |
| 2004-08-11 | 461 | 461 | 456 | 459 | 11,000 | 4,590 |
| 2004-08-10 | 452 | 466 | 452 | 466 | 56,000 | 4,660 |
| 2004-08-09 | 460 | 460 | 451 | 452 | 10,000 | 4,520 |
| 2004-08-06 | 449 | 465 | 449 | 465 | 41,000 | 4,650 |
| 2004-08-05 | 440 | 456 | 440 | 454 | 36,000 | 4,540 |
| 2004-08-04 | 447 | 447 | 440 | 444 | 17,000 | 4,440 |
| 2004-08-03 | 453 | 453 | 445 | 449 | 7,000 | 4,490 |
| 2004-08-02 | 469 | 469 | 449 | 453 | 28,000 | 4,530 |
| 2004-07-30 | 447 | 465 | 447 | 465 | 66,000 | 4,650 |
| 2004-07-29 | 435 | 449 | 435 | 449 | 61,000 | 4,490 |
| 2004-07-28 | 446 | 447 | 443 | 445 | 22,000 | 4,450 |
| 2004-07-27 | 445 | 446 | 445 | 445 | 14,000 | 4,450 |
| 2004-07-26 | 449 | 450 | 445 | 448 | 16,000 | 4,480 |
| 2004-07-23 | 448 | 454 | 448 | 454 | 21,000 | 4,540 |
| 2004-07-22 | 452 | 452 | 450 | 450 | 12,000 | 4,500 |
| 2004-07-21 | 452 | 453 | 452 | 452 | 17,000 | 4,520 |
| 2004-07-20 | 453 | 455 | 452 | 452 | 24,000 | 4,520 |
| 2004-07-16 | 452 | 454 | 452 | 453 | 18,000 | 4,530 |
| 2004-07-15 | 456 | 457 | 452 | 452 | 44,000 | 4,520 |
| 2004-07-14 | 455 | 462 | 455 | 455 | 54,000 | 4,550 |
| 2004-07-13 | 455 | 457 | 452 | 455 | 38,000 | 4,550 |
| 2004-07-12 | 452 | 457 | 450 | 456 | 21,000 | 4,560 |
| 2004-07-09 | 452 | 452 | 450 | 450 | 31,000 | 4,500 |
| 2004-07-08 | 445 | 449 | 445 | 448 | 18,000 | 4,480 |
| 2004-07-07 | 446 | 447 | 445 | 447 | 34,000 | 4,470 |
| 2004-07-06 | 443 | 453 | 443 | 446 | 30,000 | 4,460 |
| 2004-07-05 | 449 | 449 | 442 | 448 | 24,000 | 4,480 |
| 2004-07-02 | 451 | 453 | 451 | 452 | 28,000 | 4,520 |
| 2004-07-01 | 455 | 457 | 452 | 457 | 31,000 | 4,570 |
| 2004-06-30 | 451 | 454 | 450 | 454 | 31,000 | 4,540 |
| 2004-06-29 | 452 | 452 | 450 | 452 | 30,000 | 4,520 |
| 2004-06-28 | 452 | 452 | 450 | 452 | 30,000 | 4,520 |
| 2004-06-25 | 451 | 452 | 446 | 452 | 16,000 | 4,520 |
| 2004-06-24 | 455 | 455 | 448 | 452 | 10,000 | 4,520 |
| 2004-06-23 | 451 | 460 | 449 | 455 | 47,000 | 4,550 |
| 2004-06-22 | 449 | 450 | 447 | 450 | 18,000 | 4,500 |
| 2004-06-21 | 445 | 456 | 445 | 448 | 24,000 | 4,480 |
| 2004-06-18 | 446 | 449 | 441 | 447 | 39,000 | 4,470 |
| 2004-06-17 | 447 | 447 | 444 | 446 | 21,000 | 4,460 |
| 2004-06-16 | 441 | 448 | 441 | 447 | 13,000 | 4,470 |
| 2004-06-15 | 444 | 449 | 442 | 443 | 13,000 | 4,430 |
| 2004-06-14 | 449 | 450 | 444 | 450 | 19,000 | 4,500 |
| 2004-06-11 | 440 | 447 | 440 | 446 | 106,000 | 4,460 |
| 2004-06-10 | 437 | 443 | 436 | 438 | 18,000 | 4,380 |
| 2004-06-09 | 442 | 442 | 438 | 438 | 20,000 | 4,380 |
| 2004-06-08 | 433 | 439 | 433 | 439 | 23,000 | 4,390 |
| 2004-06-07 | 427 | 432 | 427 | 429 | 39,000 | 4,290 |
| 2004-06-04 | 431 | 432 | 430 | 431 | 20,000 | 4,310 |
| 2004-06-03 | 435 | 436 | 432 | 432 | 17,000 | 4,320 |
| 2004-06-02 | 439 | 440 | 433 | 433 | 15,000 | 4,330 |
| 2004-06-01 | 434 | 439 | 434 | 439 | 14,000 | 4,390 |
| 2004-05-31 | 441 | 441 | 436 | 440 | 17,000 | 4,400 |
| 2004-05-28 | 438 | 438 | 430 | 436 | 23,000 | 4,360 |
| 2004-05-27 | 431 | 435 | 430 | 434 | 29,000 | 4,340 |
| 2004-05-26 | 433 | 439 | 433 | 436 | 20,000 | 4,360 |
| 2004-05-25 | 430 | 432 | 428 | 430 | 23,000 | 4,300 |
| 2004-05-24 | 445 | 446 | 440 | 440 | 21,000 | 4,400 |
| 2004-05-21 | 442 | 442 | 435 | 440 | 21,000 | 4,400 |
| 2004-05-20 | 430 | 433 | 428 | 432 | 43,000 | 4,320 |
| 2004-05-19 | 421 | 428 | 420 | 428 | 28,000 | 4,280 |
| 2004-05-18 | 410 | 417 | 410 | 411 | 39,000 | 4,110 |
| 2004-05-17 | 422 | 423 | 418 | 420 | 50,000 | 4,200 |
| 2004-05-14 | 424 | 427 | 422 | 423 | 61,000 | 4,230 |
| 2004-05-13 | 426 | 428 | 422 | 424 | 136,000 | 4,240 |
| 2004-05-12 | 442 | 442 | 415 | 421 | 164,000 | 4,210 |
| 2004-05-11 | 428 | 440 | 428 | 440 | 53,000 | 4,400 |
| 2004-05-10 | 470 | 472 | 448 | 448 | 76,000 | 4,480 |
| 2004-05-07 | 480 | 480 | 470 | 472 | 22,000 | 4,720 |
| 2004-05-06 | 482 | 486 | 481 | 482 | 32,000 | 4,820 |
| 2004-04-30 | 490 | 490 | 480 | 485 | 45,000 | 4,850 |
| 2004-04-28 | 490 | 492 | 485 | 491 | 31,000 | 4,910 |
| 2004-04-27 | 485 | 490 | 485 | 490 | 23,000 | 4,900 |
| 2004-04-26 | 479 | 485 | 479 | 485 | 40,000 | 4,850 |
| 2004-04-23 | 485 | 487 | 483 | 485 | 31,000 | 4,850 |
| 2004-04-22 | 485 | 486 | 485 | 485 | 42,000 | 4,850 |
| 2004-04-21 | 487 | 488 | 482 | 485 | 31,000 | 4,850 |
| 2004-04-20 | 485 | 487 | 480 | 487 | 40,000 | 4,870 |
| 2004-04-19 | 487 | 490 | 481 | 485 | 38,000 | 4,850 |
| 2004-04-16 | 484 | 487 | 481 | 485 | 37,000 | 4,850 |
| 2004-04-15 | 485 | 485 | 481 | 481 | 38,000 | 4,810 |
| 2004-04-14 | 485 | 486 | 481 | 485 | 54,000 | 4,850 |
| 2004-04-13 | 483 | 486 | 483 | 485 | 47,000 | 4,850 |
| 2004-04-12 | 485 | 487 | 482 | 485 | 33,000 | 4,850 |
| 2004-04-09 | 482 | 483 | 481 | 482 | 30,000 | 4,820 |
| 2004-04-08 | 487 | 487 | 480 | 485 | 73,000 | 4,850 |
| 2004-04-07 | 485 | 489 | 484 | 485 | 31,000 | 4,850 |
| 2004-04-06 | 486 | 490 | 484 | 490 | 73,000 | 4,900 |
| 2004-04-05 | 483 | 487 | 483 | 485 | 49,000 | 4,850 |
| 2004-04-02 | 482 | 486 | 482 | 486 | 39,000 | 4,860 |
| 2004-04-01 | 476 | 485 | 476 | 482 | 43,000 | 4,820 |
| 2004-03-31 | 488 | 488 | 484 | 486 | 21,000 | 4,860 |
| 2004-03-30 | 486 | 491 | 484 | 488 | 18,000 | 4,880 |
| 2004-03-29 | 484 | 486 | 475 | 486 | 42,000 | 4,860 |
| 2004-03-26 | 490 | 490 | 486 | 489 | 34,000 | 4,890 |
| 2004-03-25 | 487 | 490 | 482 | 486 | 38,000 | 4,860 |
| 2004-03-24 | 480 | 495 | 477 | 487 | 40,000 | 4,870 |
| 2004-03-23 | 480 | 482 | 477 | 477 | 51,000 | 4,770 |
| 2004-03-22 | 492 | 492 | 484 | 484 | 17,000 | 4,840 |
| 2004-03-19 | 483 | 492 | 480 | 492 | 44,000 | 4,920 |
| 2004-03-18 | 478 | 491 | 478 | 483 | 52,000 | 4,830 |
| 2004-03-17 | 472 | 474 | 471 | 474 | 15,000 | 4,740 |
| 2004-03-16 | 472 | 476 | 472 | 472 | 20,000 | 4,720 |
| 2004-03-15 | 480 | 485 | 471 | 473 | 107,000 | 4,730 |
| 2004-03-12 | 464 | 469 | 464 | 469 | 76,000 | 4,690 |
| 2004-03-11 | 471 | 475 | 464 | 473 | 23,000 | 4,730 |
| 2004-03-10 | 480 | 482 | 477 | 481 | 67,000 | 4,810 |
| 2004-03-09 | 480 | 480 | 476 | 479 | 33,000 | 4,790 |
| 2004-03-08 | 471 | 480 | 471 | 476 | 29,000 | 4,760 |
| 2004-03-05 | 470 | 470 | 465 | 469 | 53,000 | 4,690 |
| 2004-03-04 | 458 | 465 | 458 | 465 | 24,000 | 4,650 |
| 2004-03-03 | 462 | 462 | 452 | 454 | 37,000 | 4,540 |
| 2004-03-02 | 469 | 469 | 457 | 460 | 29,000 | 4,600 |
| 2004-03-01 | 459 | 462 | 454 | 462 | 36,000 | 4,620 |
| 2004-02-27 | 455 | 461 | 447 | 461 | 31,000 | 4,610 |
| 2004-02-26 | 457 | 457 | 449 | 451 | 35,000 | 4,510 |
| 2004-02-25 | 452 | 459 | 452 | 454 | 14,000 | 4,540 |
| 2004-02-24 | 460 | 463 | 452 | 452 | 36,000 | 4,520 |
| 2004-02-23 | 452 | 459 | 452 | 459 | 12,000 | 4,590 |
| 2004-02-20 | 449 | 452 | 447 | 452 | 15,000 | 4,520 |
| 2004-02-19 | 450 | 451 | 448 | 449 | 19,000 | 4,490 |
| 2004-02-18 | 450 | 450 | 448 | 448 | 15,000 | 4,480 |
| 2004-02-17 | 447 | 448 | 443 | 448 | 16,000 | 4,480 |
| 2004-02-16 | 449 | 449 | 443 | 444 | 12,000 | 4,440 |
| 2004-02-13 | 454 | 454 | 448 | 449 | 9,000 | 4,490 |
| 2004-02-12 | 446 | 451 | 446 | 449 | 5,000 | 4,490 |
| 2004-02-10 | 450 | 450 | 445 | 450 | 8,000 | 4,500 |
| 2004-02-09 | 457 | 459 | 455 | 455 | 14,000 | 4,550 |
| 2004-02-06 | 450 | 450 | 444 | 447 | 9,000 | 4,470 |
| 2004-02-05 | 445 | 450 | 445 | 450 | 10,000 | 4,500 |
| 2004-02-04 | 455 | 455 | 447 | 447 | 18,000 | 4,470 |
| 2004-02-03 | 461 | 461 | 455 | 456 | 43,000 | 4,560 |
| 2004-02-02 | 449 | 460 | 449 | 460 | 24,000 | 4,600 |
| 2004-01-30 | 443 | 450 | 443 | 450 | 21,000 | 4,500 |
| 2004-01-29 | 458 | 458 | 447 | 447 | 21,000 | 4,470 |
| 2004-01-28 | 460 | 462 | 457 | 457 | 28,000 | 4,570 |
| 2004-01-27 | 466 | 466 | 462 | 462 | 18,000 | 4,620 |
| 2004-01-26 | 463 | 468 | 461 | 465 | 18,000 | 4,650 |
| 2004-01-23 | 465 | 465 | 455 | 462 | 15,000 | 4,620 |
| 2004-01-22 | 468 | 469 | 465 | 465 | 17,000 | 4,650 |
| 2004-01-21 | 464 | 473 | 464 | 467 | 20,000 | 4,670 |
| 2004-01-20 | 471 | 473 | 455 | 464 | 49,000 | 4,640 |
| 2004-01-19 | 449 | 460 | 449 | 460 | 28,000 | 4,600 |
| 2004-01-16 | 440 | 445 | 440 | 445 | 6,000 | 4,450 |
| 2004-01-15 | 453 | 453 | 441 | 441 | 22,000 | 4,410 |
| 2004-01-14 | 450 | 458 | 450 | 451 | 36,000 | 4,510 |
| 2004-01-13 | 454 | 457 | 451 | 451 | 22,000 | 4,510 |
| 2004-01-09 | 444 | 450 | 444 | 448 | 17,000 | 4,480 |
| 2004-01-08 | 441 | 455 | 440 | 441 | 27,000 | 4,410 |
| 2004-01-07 | 437 | 443 | 435 | 436 | 24,000 | 4,360 |
| 2004-01-06 | 449 | 454 | 442 | 442 | 11,000 | 4,420 |
| 2004-01-05 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.3株
